Commerce Bancshares (NQ: CBSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	69.58	69.86	68.89	69.74	500,857	+0.16(+0.23%)
May 27, 2021	70.04	70.39	69.43	69.58	390,958	+0.39(+0.57%)
May 26, 2021	68.70	69.59	68.19	69.19	1,407,753	+0.33(+0.48%)
May 25, 2021	69.92	70.29	68.63	68.86	642,479	-1.12(-1.60%)
May 24, 2021	70.71	70.71	69.51	69.98	297,580	-0.67(-0.95%)
May 21, 2021	70.23	71.29	70.04	70.65	208,824	+0.91(+1.31%)
May 20, 2021	69.40	69.99	69.15	69.74	259,325	-0.21(-0.29%)
May 19, 2021	69.24	69.94	68.50	69.94	330,625	-0.03(-0.04%)
May 18, 2021	71.24	71.65	69.92	69.97	312,944	-1.50(-2.09%)
May 17, 2021	71.43	71.75	71.00	71.46	208,930	-0.29(-0.40%)
May 14, 2021	71.56	71.93	70.81	71.75	285,721	+0.79(+1.11%)
May 13, 2021	68.56	71.55	68.56	70.96	407,948	+2.13(+3.10%)
May 12, 2021	71.56	71.63	68.74	68.83	387,930	-1.89(-2.67%)
May 11, 2021	71.29	72.01	70.48	70.72	453,189	-0.63(-0.88%)
May 10, 2021	72.15	72.71	71.32	71.35	321,868	-0.29(-0.40%)
May 07, 2021	71.19	71.89	70.75	71.63	309,987	-0.68(-0.94%)
May 06, 2021	71.50	72.34	70.17	72.31	354,389	+0.80(+1.11%)
May 05, 2021	71.37	71.63	70.47	71.52	307,668	+0.20(+0.28%)
May 04, 2021	69.94	71.32	69.47	71.32	328,873	+1.18(+1.69%)
May 03, 2021	70.55	70.67	68.89	70.14	438,379	+0.46(+0.66%)
Apr 30, 2021	70.47	71.16	69.54	69.68	1,020,276	-1.40(-1.97%)
Apr 29, 2021	69.79	71.43	69.79	71.08	424,352	+1.58(+2.27%)
Apr 28, 2021	69.97	70.11	68.91	69.50	1,499,879	-0.31(-0.44%)
Apr 27, 2021	70.04	70.25	69.37	69.81	695,986	+0.27(+0.39%)
Apr 26, 2021	69.74	70.09	69.37	69.54	366,413	+0.38(+0.54%)
Apr 23, 2021	67.43	69.72	66.85	69.16	434,373	+2.10(+3.14%)
Apr 22, 2021	67.97	68.09	66.90	67.06	376,900	-1.14(-1.67%)
Apr 21, 2021	66.97	68.49	66.97	68.20	390,727	+1.50(+2.24%)
Apr 20, 2021	68.38	68.38	66.51	66.70	459,693	-1.93(-2.82%)
Apr 19, 2021	69.40	69.46	68.06	68.63	442,375	-0.45(-0.65%)
Apr 16, 2021	68.51	69.35	68.40	69.08	559,549	+0.36(+0.52%)
Apr 15, 2021	68.17	68.79	67.37	68.72	557,864	-0.30(-0.44%)
Apr 14, 2021	67.94	69.43	67.81	69.03	344,085	+0.71(+1.04%)
Apr 13, 2021	69.64	69.71	68.06	68.32	366,408	-1.58(-2.25%)
Apr 12, 2021	69.75	70.34	69.58	69.90	295,815	+0.34(+0.49%)
Apr 09, 2021	69.55	69.60	68.89	69.56	278,490	+0.62(+0.90%)
Apr 08, 2021	69.08	69.31	68.22	68.94	311,374	-0.52(-0.75%)
Apr 07, 2021	69.98	70.20	68.97	69.46	350,640	-0.16(-0.23%)
Apr 06, 2021	69.77	70.11	69.01	69.62	313,054	-0.03(-0.04%)
Apr 05, 2021	69.74	70.10	69.08	69.65	466,854	+0.64(+0.92%)
Apr 01, 2021	68.11	69.12	67.84	69.01	300,488	+0.40(+0.59%)
Mar 31, 2021	69.07	69.81	68.59	68.61	404,979	-0.98(-1.40%)
Mar 30, 2021	69.12	70.18	69.12	69.58	532,822	+0.97(+1.41%)
Mar 29, 2021	69.33	70.03	67.54	68.62	493,512	-1.53(-2.18%)
Mar 26, 2021	69.22	70.16	68.65	70.15	461,173	+1.81(+2.65%)
Mar 25, 2021	67.00	68.54	66.10	68.34	315,977	+1.53(+2.29%)
Mar 24, 2021	67.87	68.93	66.76	66.81	484,064	-0.47(-0.69%)
Mar 23, 2021	68.17	68.68	67.16	67.27	523,919	-1.57(-2.28%)
Mar 22, 2021	70.62	70.85	68.62	68.84	352,721	-2.23(-3.14%)
Mar 19, 2021	70.93	72.06	70.21	71.07	1,549,117	-0.50(-0.70%)
Mar 18, 2021	72.28	74.38	71.23	71.57	451,068	-0.33(-0.46%)
Mar 17, 2021	71.03	72.12	71.03	71.90	376,930	+0.67(+0.94%)
Mar 16, 2021	71.26	71.41	69.96	71.23	297,961	-0.43(-0.60%)
Mar 15, 2021	72.59	72.59	70.83	71.66	319,293	-0.63(-0.87%)
Mar 12, 2021	71.44	72.70	70.77	72.29	451,011	+1.53(+2.16%)
Mar 11, 2021	70.33	71.45	70.09	70.76	308,016	-0.03(-0.04%)
Mar 10, 2021	70.43	70.91	69.94	70.78	422,570	+0.93(+1.33%)
Mar 09, 2021	69.83	71.05	68.36	69.85	386,580	-0.82(-1.17%)
Mar 08, 2021	69.83	71.05	69.41	70.68	504,298	+1.84(+2.67%)
Mar 05, 2021	67.52	69.13	66.68	68.84	496,697	+2.16(+3.24%)
Mar 04, 2021	67.52	68.63	66.14	66.68	375,008	-0.85(-1.26%)
Mar 03, 2021	66.81	68.64	66.77	67.53	451,857	+1.16(+1.75%)
Mar 02, 2021	67.19	67.78	65.91	66.37	386,102	-1.48(-2.18%)